Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.42 | 18.91 | 18.35 | 18.80 | 2,874,708 | +0.35(+1.88%) |
Dec 30, 2003 | 18.35 | 18.54 | 18.32 | 18.45 | 1,960,544 | +0.07(+0.38%) |
Dec 29, 2003 | 17.97 | 18.39 | 17.94 | 18.38 | 2,262,776 | +0.41(+2.29%) |
Dec 26, 2003 | 17.99 | 18.08 | 17.95 | 17.97 | 735,593 | -0.08(-0.43%) |
Dec 24, 2003 | 18.09 | 18.16 | 17.98 | 18.05 | 825,656 | -0.13(-0.71%) |
Dec 23, 2003 | 18.17 | 18.26 | 18.07 | 18.17 | 3,072,411 | -0.06(-0.35%) |
Dec 22, 2003 | 18.00 | 18.31 | 17.92 | 18.24 | 3,183,162 | +0.24(+1.36%) |
Dec 19, 2003 | 18.14 | 18.16 | 17.90 | 17.99 | 6,499,941 | +0.11(+0.61%) |
Dec 18, 2003 | 17.36 | 18.07 | 17.36 | 17.89 | 4,126,724 | +0.41(+2.35%) |
Dec 17, 2003 | 17.69 | 17.69 | 17.24 | 17.47 | 2,623,495 | -0.18(-1.02%) |
Dec 16, 2003 | 17.33 | 17.75 | 17.25 | 17.65 | 2,870,974 | +0.23(+1.29%) |
Dec 15, 2003 | 17.52 | 17.83 | 17.38 | 17.43 | 3,815,626 | -0.09(-0.51%) |
Dec 12, 2003 | 17.54 | 17.62 | 17.42 | 17.52 | 2,573,253 | -0.03(-0.15%) |
Dec 11, 2003 | 17.12 | 17.62 | 17.12 | 17.54 | 2,562,520 | +0.49(+2.86%) |
Dec 10, 2003 | 17.20 | 17.42 | 16.91 | 17.06 | 5,132,818 | -0.21(-1.23%) |
Dec 09, 2003 | 17.81 | 17.83 | 17.24 | 17.27 | 4,113,192 | -0.39(-2.19%) |
Dec 08, 2003 | 17.31 | 17.68 | 17.20 | 17.65 | 3,321,756 | +0.32(+1.85%) |
Dec 05, 2003 | 17.78 | 17.78 | 17.31 | 17.33 | 2,735,335 | -0.66(-3.68%) |
Dec 04, 2003 | 18.16 | 18.26 | 17.87 | 17.99 | 5,276,701 | -0.20(-1.10%) |
Dec 03, 2003 | 17.87 | 18.23 | 17.87 | 18.19 | 5,522,002 | +0.32(+1.80%) |
Dec 02, 2003 | 18.18 | 18.25 | 17.88 | 17.87 | 3,911,133 | -0.31(-1.70%) |
Dec 01, 2003 | 18.28 | 18.28 | 18.07 | 18.18 | 3,554,614 | +0.00(+0.00%) |
Nov 28, 2003 | 17.94 | 18.21 | 17.94 | 18.18 | 1,482,696 | +0.16(+0.89%) |
Nov 26, 2003 | 17.88 | 18.13 | 17.87 | 18.02 | 2,321,263 | +0.16(+0.90%) |
Nov 25, 2003 | 17.81 | 17.99 | 17.68 | 17.86 | 3,278,669 | +0.05(+0.29%) |
Nov 24, 2003 | 17.51 | 17.80 | 17.48 | 17.81 | 4,288,185 | +0.33(+1.88%) |
Nov 21, 2003 | 17.51 | 17.54 | 17.20 | 17.48 | 3,637,366 | -0.03(-0.18%) |
Nov 20, 2003 | 17.65 | 17.90 | 17.51 | 17.51 | 2,874,552 | -0.30(-1.66%) |
Nov 19, 2003 | 17.76 | 17.94 | 17.61 | 17.81 | 3,848,136 | -0.05(-0.25%) |
Nov 18, 2003 | 18.58 | 18.87 | 17.80 | 17.85 | 12,427,928 | +0.66(+3.81%) |
Nov 17, 2003 | 17.08 | 17.35 | 17.04 | 17.20 | 7,565,610 | +0.09(+0.53%) |
Nov 14, 2003 | 17.04 | 17.55 | 17.04 | 17.11 | 5,106,841 | +0.07(+0.41%) |
Nov 13, 2003 | 17.33 | 17.43 | 17.00 | 17.04 | 3,607,034 | -0.24(-1.38%) |
Nov 12, 2003 | 16.64 | 17.36 | 16.54 | 17.27 | 4,294,562 | +0.58(+3.47%) |
Nov 11, 2003 | 16.52 | 16.84 | 16.39 | 16.70 | 2,900,529 | +0.06(+0.39%) |
Nov 10, 2003 | 17.16 | 17.22 | 16.56 | 16.63 | 3,191,251 | -0.61(-3.54%) |
Nov 07, 2003 | 16.89 | 17.49 | 16.74 | 17.24 | 5,116,641 | +0.35(+2.09%) |
Nov 06, 2003 | 16.46 | 16.89 | 16.46 | 16.89 | 4,021,573 | +0.43(+2.62%) |
Nov 05, 2003 | 16.23 | 16.49 | 16.17 | 16.46 | 2,327,174 | +0.13(+0.79%) |
Nov 04, 2003 | 16.26 | 16.42 | 16.21 | 16.33 | 3,596,911 | +0.10(+0.63%) |
Nov 03, 2003 | 16.02 | 16.30 | 16.06 | 16.23 | 3,042,497 | +0.21(+1.28%) |
Oct 31, 2003 | 15.97 | 16.08 | 15.84 | 16.02 | 3,008,013 | +0.05(+0.32%) |
Oct 30, 2003 | 15.59 | 16.27 | 15.55 | 15.97 | 6,911,836 | +0.48(+3.11%) |
Oct 29, 2003 | 15.42 | 15.55 | 15.29 | 15.49 | 2,787,133 | +0.06(+0.37%) |
Oct 28, 2003 | 14.79 | 15.43 | 14.77 | 15.43 | 3,164,807 | +0.73(+4.94%) |
Oct 27, 2003 | 14.86 | 14.88 | 14.61 | 14.70 | 1,514,895 | -0.13(-0.87%) |
Oct 24, 2003 | 14.74 | 14.84 | 14.56 | 14.83 | 1,521,584 | +0.06(+0.44%) |
Oct 23, 2003 | 14.89 | 14.90 | 14.59 | 14.77 | 2,249,710 | -0.33(-2.17%) |
Oct 22, 2003 | 15.30 | 15.33 | 14.98 | 15.09 | 1,435,254 | -0.35(-2.25%) |
Oct 21, 2003 | 15.28 | 15.57 | 15.24 | 15.44 | 2,382,549 | +0.12(+0.80%) |
Oct 20, 2003 | 15.36 | 15.42 | 15.20 | 15.32 | 1,441,009 | -0.10(-0.63%) |
Oct 17, 2003 | 15.62 | 15.62 | 15.33 | 15.42 | 2,805,799 | -0.20(-1.28%) |
Oct 16, 2003 | 15.56 | 15.68 | 15.44 | 15.62 | 2,073,473 | +0.03(+0.21%) |
Oct 15, 2003 | 15.67 | 15.75 | 15.45 | 15.58 | 3,446,663 | +0.11(+0.71%) |
Oct 14, 2003 | 15.31 | 15.46 | 15.27 | 15.47 | 2,100,538 | +0.12(+0.80%) |
Oct 13, 2003 | 15.30 | 15.42 | 15.24 | 15.35 | 1,498,718 | +0.12(+0.76%) |
Oct 10, 2003 | 15.13 | 15.29 | 15.09 | 15.24 | 1,391,855 | +0.04(+0.30%) |
Oct 09, 2003 | 15.22 | 15.40 | 15.08 | 15.19 | 2,296,531 | +0.14(+0.94%) |
Oct 08, 2003 | 15.06 | 15.26 | 14.95 | 15.05 | 2,559,876 | -0.01(-0.08%) |
Oct 07, 2003 | 14.81 | 15.14 | 14.64 | 15.06 | 3,018,435 | +0.26(+1.74%) |
Oct 06, 2003 | 14.79 | 14.93 | 14.66 | 14.81 | 1,520,650 | +0.02(+0.13%) |
Oct 03, 2003 | 14.30 | 15.09 | 14.28 | 14.79 | 5,867,322 | +0.65(+4.59%) |
Oct 02, 2003 | 14.30 | 14.19 | 14.11 | 14.14 | 3,748,428 | -0.17(-1.17%) |